| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,810 | 3,860 | 3,805 | 3,815 | 42,700 | -30 | 99% | 100% | 133% | ▼▼ | 101% | 100% | 92% | 98% | 106% |
| 20240726 | 3,815 | 3,870 | 3,815 | 3,870 | 13,400 | 55 | 101% | 101% | 31% | ▲ | 98% | 93% | 91% | 99% | 108% |
| 20240729 | 3,875 | 3,875 | 3,800 | 3,800 | 17,500 | -70 | 98% | 98% | 131% | ▼ | 99% | 92% | 92% | 97% | 106% |
| 20240730 | 3,800 | 3,805 | 3,765 | 3,765 | 17,600 | -35 | 99% | 99% | 101% | ▼▼ | 102% | 86% | 94% | 96% | 105% |
| 20240731 | 3,755 | 3,820 | 3,725 | 3,820 | 18,200 | 55 | 101% | 102% | 103% | ▲ | 94% | 85% | 92% | 98% | 105% |
| 20240801 | 3,825 | 3,825 | 3,575 | 3,600 | 32,800 | -220 | 94% | 94% | 180% | ▼ | 99% | 92% | 100% | 92% | 100% |
| 20240802 | 3,535 | 3,555 | 3,460 | 3,495 | 54,800 | -105 | 97% | 99% | 167% | ▼▼ | 93% | 101% | 109% | 89% | 100% |
| 20240805 | 3,235 | 3,255 | 2,944 | 3,010 | 81,500 | -485 | 86% | 93% | 149% | ▼▼▼ | 105% | 111% | 116% | 77% | 100% |
| 20240806 | 3,050 | 3,280 | 3,050 | 3,215 | 35,700 | 205 | 107% | 105% | 44% | ▲ | 103% | 107% | 112% | 82% | 107% |
| 20240807 | 3,155 | 3,280 | 3,135 | 3,235 | 28,800 | 20 | 101% | 103% | 81% | ▲▲ | 99% | 105% | 109% | 83% | 107% |
| 20240808 | 3,240 | 3,280 | 3,190 | 3,195 | 18,500 | -40 | 99% | 99% | 64% | ▼ | 98% | 104% | 106% | 82% | 106% |
| 20240809 | 3,335 | 3,335 | 3,220 | 3,275 | 23,500 | 80 | 103% | 98% | 127% | ▲ | 102% | 105% | 107% | 84% | 109% |
| 20240813 | 3,315 | 3,415 | 3,315 | 3,390 | 25,400 | 115 | 104% | 102% | 108% | ▲▲ | 98% | 101% | 103% | 87% | 113% |
| 20240814 | 3,440 | 3,440 | 3,380 | 3,380 | 9,800 | -10 | 100% | 98% | 39% | ▼ | 100% | 102% | 103% | 86% | 112% |
| 20240815 | 3,405 | 3,480 | 3,405 | 3,410 | 12,800 | 30 | 101% | 100% | 131% | ▲ | 100% | 99% | 100% | 87% | 113% |
| 20240816 | 3,490 | 3,490 | 3,440 | 3,480 | 14,500 | 70 | 102% | 100% | 113% | ▲▲ | 99% | 101% | 100% | 89% | 116% |
| 20240819 | 3,480 | 3,545 | 3,440 | 3,455 | 19,200 | -25 | 99% | 99% | 132% | ▼ | 99% | 100% | 100% | 88% | 115% |
| 20240820 | 3,500 | 3,540 | 3,445 | 3,465 | 6,400 | 10 | 100% | 99% | 33% | ▲ | 100% | 102% | 100% | 89% | 115% |
| 20240821 | 3,430 | 3,445 | 3,415 | 3,445 | 8,900 | -20 | 99% | 100% | 139% | ▼ | 100% | 103% | 100% | 89% | 114% |
| 20240822 | 3,445 | 3,450 | 3,435 | 3,435 | 3,400 | -10 | 100% | 100% | 38% | ▼▼ | 99% | 99% | 96% | 89% | 114% |
| 20240823 | 3,555 | 3,575 | 3,480 | 3,510 | 24,400 | 75 | 102% | 99% | 718% | ▲ | 99% | 101% | 98% | 91% | 117% |
| 20240826 | 3,485 | 3,485 | 3,450 | 3,465 | 11,700 | -45 | 99% | 99% | 48% | ▼ | 101% | 101% | 98% | 91% | 115% |
| 20240827 | 3,465 | 3,515 | 3,450 | 3,505 | 7,800 | 40 | 101% | 101% | 67% | ▲ | 101% | 99% | 98% | 92% | 116% |
| 20240828 | 3,515 | 3,535 | 3,485 | 3,535 | 8,200 | 30 | 101% | 101% | 105% | ▲▲ | 99% | 98% | 99% | 93% | 117% |
| 20240829 | 3,540 | 3,545 | 3,515 | 3,515 | 8,200 | -20 | 99% | 99% | 100% | ▼ | 100% | 98% | 100% | 98% | 117% |
| 20240830 | 3,515 | 3,565 | 3,505 | 3,505 | 12,600 | -10 | 100% | 100% | 154% | ▼▼ | 99% | 98% | 100% | 99% | 116% |
| 20240902 | 3,510 | 3,530 | 3,485 | 3,485 | 9,400 | -20 | 99% | 99% | 75% | ▼▼▼ | 100% | 98% | 101% | 99% | 116% |
| 20240903 | 3,485 | 3,510 | 3,460 | 3,485 | 7,000 | 0 | 100% | 100% | 74% | -- | 99% | 100% | 102% | 99% | 109% |
| 20240904 | 3,430 | 3,440 | 3,355 | 3,395 | 26,100 | -90 | 97% | 99% | 373% | ▼ | 101% | 99% | 103% | 96% | 106% |
| 20240905 | 3,400 | 3,445 | 3,375 | 3,430 | 19,200 | 35 | 101% | 101% | 74% | ▲ | 99% | 96% | 103% | 97% | 107% |
| 20240906 | 3,430 | 3,430 | 3,360 | 3,385 | 13,600 | -45 | 99% | 99% | 71% | ▼ | 102% | 99% | 106% | 96% | 103% |
| 20240909 | 3,350 | 3,415 | 3,300 | 3,415 | 23,000 | 30 | 101% | 102% | 169% | ▲ | 99% | 97% | 105% | 97% | 101% |
| 20240910 | 3,410 | 3,410 | 3,355 | 3,360 | 9,100 | -55 | 98% | 99% | 40% | ▼ | 96% | 97% | 106% | 95% | 100% |
| 20240911 | 3,385 | 3,385 | 3,220 | 3,240 | 19,700 | -120 | 96% | 96% | 216% | ▼▼ | 100% | 101% | 110% | 92% | 100% |
| 20240912 | 3,290 | 3,340 | 3,270 | 3,300 | 10,300 | 60 | 102% | 100% | 52% | ▲ | 100% | 102% | 110% | 93% | 102% |
| 20240913 | 3,300 | 3,300 | 3,270 | 3,295 | 10,900 | -5 | 100% | 100% | 106% | ▼ | 99% | 102% | 112% | 93% | 102% |
| 20240917 | 3,315 | 3,315 | 3,230 | 3,270 | 15,900 | -25 | 99% | 99% | 146% | ▼▼ | 100% | 103% | 113% | 93% | 101% |
| 20240918 | 3,290 | 3,295 | 3,250 | 3,285 | 14,800 | 15 | 100% | 100% | 93% | ▲ | 100% | 104% | 112% | 93% | 101% |
| 20240919 | 3,320 | 3,370 | 3,305 | 3,310 | 14,500 | 25 | 101% | 100% | 98% | ▲▲ | 101% | 105% | 111% | 94% | 102% |
| 20240920 | 3,335 | 3,385 | 3,335 | 3,370 | 12,700 | 60 | 102% | 101% | 88% | ▲▲▲ | 99% | 103% | 109% | 95% | 104% |
| 20240924 | 3,420 | 3,435 | 3,380 | 3,390 | 12,200 | 20 | 101% | 99% | 96% | ▲▲▲▲ | 100% | 103% | 110% | 96% | 105% |
| 20240925 | 3,395 | 3,400 | 3,380 | 3,400 | 8,100 | 10 | 100% | 100% | 66% | ▲▲▲▲▲ | 101% | 102% | 109% | 96% | 105% |
| 20240926 | 3,420 | 3,440 | 3,385 | 3,440 | 10,600 | 40 | 101% | 101% | 131% | ▲▲▲▲▲▲ | 102% | 101% | 108% | 97% | 106% |
| 20240927 | 3,440 | 3,520 | 3,435 | 3,510 | 16,000 | 70 | 102% | 102% | 151% | ▲▲▲▲▲▲▲ | 101% | 101% | 108% | 100% | 108% |
| 20240930 | 3,455 | 3,505 | 3,410 | 3,485 | 16,500 | -25 | 99% | 101% | 103% | ▼ | 99% | 101% | 106% | 99% | 108% |
| 20241001 | 3,515 | 3,520 | 3,460 | 3,495 | 12,400 | 10 | 100% | 99% | 75% | ▲ | 99% | 102% | 107% | 100% | 108% |
| 20241002 | 3,480 | 3,510 | 3,455 | 3,455 | 10,400 | -40 | 99% | 99% | 84% | ▼ | 100% | 102% | 107% | 98% | 107% |
| 20241003 | 3,495 | 3,505 | 3,460 | 3,490 | 14,200 | 35 | 101% | 100% | 137% | ▲ | 99% | 102% | 106% | 99% | 108% |
| 20241004 | 3,520 | 3,520 | 3,480 | 3,480 | 8,200 | -10 | 100% | 99% | 58% | ▼ | 100% | 103% | 106% | 99% | 107% |
| 20241007 | 3,530 | 3,545 | 3,505 | 3,540 | 10,400 | 60 | 102% | 100% | 127% | ▲ | 101% | 105% | 0% | 100% | 109% |
| 20241008 | 3,540 | 3,565 | 3,520 | 3,560 | 9,000 | 20 | 101% | 101% | 87% | ▲▲ | 100% | 104% | 0% | 100% | 110% |
| 20241009 | 3,580 | 3,580 | 3,540 | 3,575 | 14,400 | 15 | 100% | 100% | 160% | ▲▲▲ | 101% | 103% | 0% | 100% | 110% |
| 20241010 | 3,575 | 3,600 | 3,570 | 3,600 | 19,800 | 25 | 101% | 101% | 138% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 111% |
| 20241011 | 3,605 | 3,660 | 3,600 | 3,635 | 26,400 | 35 | 101% | 101% | 133% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 111% |
| 20241015 | 3,695 | 3,745 | 3,690 | 3,715 | 32,800 | 80 | 102% | 101% | 124% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 114% |
| 20241016 | 3,705 | 3,760 | 3,675 | 3,695 | 25,900 | -20 | 99% | 100% | 79% | ▼ | 100% | 100% | 0% | 99% | 113% |
| 20241017 | 3,715 | 3,745 | 3,700 | 3,700 | 17,300 | 5 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 100% | 113% |
| 20241018 | 3,700 | 3,715 | 3,655 | 3,690 | 19,300 | -10 | 100% | 100% | 112% | ▼ | 100% | 0% | 0% | 99% | 111% |
| 20241021 | 3,720 | 3,760 | 3,700 | 3,715 | 18,000 | 25 | 101% | 100% | 93% | ▲ | 100% | 0% | 0% | 100% | 110% |
| 20241022 | 3,740 | 3,745 | 3,680 | 3,725 | 13,100 | 10 | 100% | 100% | 73% | ▲▲ | % | % | % | 100% | 110% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 700 | 39,200 | 0 | 17,100 | 700 | 22,100 |
| 2024-10-11 | 800 | 42,800 | 0 | 17,900 | 800 | 24,900 |
| 2024-10-04 | 1,000 | 41,000 | 0 | 17,100 | 1,000 | 23,900 |
| 2024-09-27 | 600 | 39,700 | 0 | 16,900 | 600 | 22,800 |
| 2024-09-20 | 400 | 42,500 | 0 | 17,100 | 400 | 25,400 |
| 2024-09-13 | 300 | 41,700 | 0 | 17,600 | 300 | 24,100 |
| 2024-09-06 | 500 | 40,300 | 0 | 16,900 | 500 | 23,400 |
| 2024-08-30 | 700 | 40,300 | 0 | 17,000 | 700 | 23,300 |
| 2024-08-23 | 900 | 37,400 | 0 | 16,900 | 900 | 20,500 |
| 2024-08-16 | 600 | 36,500 | 0 | 17,800 | 600 | 18,700 |
| 2024-08-09 | 500 | 41,900 | 0 | 20,800 | 500 | 21,100 |
| 2024-08-02 | 1,100 | 34,600 | 0 | 19,700 | 1,100 | 14,900 |
| 2024-07-26 | 1,800 | 32,300 | 100 | 20,000 | 1,700 | 12,300 |
| 2024-07-19 | 900 | 37,400 | 0 | 21,000 | 900 | 16,400 |
| 2024-07-12 | 900 | 42,200 | 0 | 22,100 | 900 | 20,100 |
| 2024-07-05 | 1,600 | 50,100 | 0 | 28,700 | 1,600 | 21,400 |
| 2024-06-28 | 2,500 | 46,400 | 0 | 21,700 | 2,500 | 24,700 |
| 2024-06-21 | 3,000 | 41,800 | 0 | 20,200 | 3,000 | 21,600 |
| 2024-06-14 | 2,800 | 40,900 | 0 | 19,500 | 2,800 | 21,400 |
| 2024-06-07 | 2,500 | 43,800 | 0 | 21,200 | 2,500 | 22,600 |
| 2024-05-31 | 1,400 | 43,800 | 0 | 20,700 | 1,400 | 23,100 |
| 2024-05-24 | 1,400 | 40,100 | 0 | 20,100 | 1,400 | 20,000 |
| 2024-05-17 | 1,700 | 38,700 | 0 | 19,900 | 1,700 | 18,800 |
| 2024-05-10 | 2,700 | 37,500 | 0 | 20,000 | 2,700 | 17,500 |
| 2024-05-02 | 2,300 | 39,400 | 0 | 19,100 | 2,300 | 20,300 |
| 2024-04-26 | 2,300 | 43,400 | 0 | 20,300 | 2,300 | 23,100 |
| 2024-04-19 | 2,300 | 41,200 | 0 | 19,100 | 2,300 | 22,100 |
| 2024-04-12 | 3,400 | 33,700 | 0 | 16,800 | 3,400 | 16,900 |
| 2024-04-05 | 2,800 | 31,800 | 0 | 15,900 | 2,800 | 15,900 |
| 2024-03-29 | 2,900 | 65,900 | 0 | 44,300 | 2,900 | 21,600 |
| 2024-03-22 | 2,500 | 72,600 | 0 | 43,300 | 2,500 | 29,300 |
| 2024-03-15 | 2,300 | 67,200 | 0 | 42,500 | 2,300 | 24,700 |
| 2024-03-08 | 2,300 | 70,200 | 100 | 44,000 | 2,200 | 26,200 |
| 2024-03-01 | 5,200 | 64,100 | 0 | 41,100 | 5,200 | 23,000 |
| 2024-02-22 | 7,300 | 66,400 | 0 | 41,800 | 7,300 | 24,600 |
| 2024-02-16 | 5,300 | 46,200 | 0 | 18,900 | 5,300 | 27,300 |
| 2024-02-09 | 4,700 | 34,700 | 0 | 12,600 | 4,700 | 22,100 |
| 2024-02-02 | 7,600 | 51,900 | 0 | 31,400 | 7,600 | 20,500 |
| 2024-01-26 | 9,300 | 51,600 | 0 | 31,200 | 9,300 | 20,400 |
| 2024-01-19 | 9,100 | 49,000 | 0 | 30,400 | 9,100 | 18,600 |
| 2024-01-12 | 10,700 | 53,800 | 0 | 31,200 | 10,700 | 22,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 15:00 | ニチリン | 2024年12月期 中間決算説明資料 および 資本コストや株価を意識した経営の実現に向けた対応についての進捗状況 |
| 20240823 | 10:30 | ニチリン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240822 | 16:30 | ニチリン | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240701 | 15:00 | ニチリン | 中国連結子会社の異動に関するお知らせ |
| 20240612 | 15:00 | ニチリン | 親会社等の決算内容のお知らせ |
| 20240524 | 15:00 | ニチリン | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240514 | 15:05 | ニチリン | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | ニチリン | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240329 | 15:00 | ニチリン | 取締役会の実効性評価結果の概要に関するお知らせ |
| 20240327 | 16:00 | ニチリン | 監査役との責任限定契約締結に関するお知らせ |
| 20240219 | 13:30 | ニチリン | 2023年12月期決算補足説明資料 |
| 20240214 | 15:05 | ニチリン | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:05 | ニチリン | 株主還元方針の変更に関するお知らせ |
| 20240214 | 15:05 | ニチリン | 支配株主等に関する事項について |
| 20240214 | 15:05 | ニチリン | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240214 | 15:05 | ニチリン | 役員の異動に関するお知らせ |
| 20240214 | 15:05 | ニチリン | 期末配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5184 | 1 | トップページ - 株式会社ニチリン | 2024-10-22 23:20:43 |
| 5184 | 2 | 2024-06-19 15:03:47 | |
| 5184 | 2 | 電子公告 - 株式会社ニチリン | 2024-06-14 19:41:04 |
| 5184 | 2 | IRカレンダー - 株式会社ニチリン | 2024-06-14 19:41:02 |
| 5184 | 2 | 2024-06-14 19:41:01 | |
| 5184 | 2 | 2024-06-14 19:40:59 | |
| 5184 | 2 | 2024-06-14 19:40:58 | |
| 5184 | 2 | 2024-06-14 19:40:56 | |
| 5184 | 2 | 配当状況 - 株式会社ニチリン | 2024-06-14 19:40:55 |
| 5184 | 2 | 設備投資・減価償却費 - 株式会社ニチリン | 2024-06-14 19:40:54 |